SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	114.00	115.54	108.00	115.09	-	0.86%	5,553,213
Jul 20, 2026	115.51	116.80	106.61	114.11	114.11	-0.17%	8,087,539
Jul 17, 2026	125.60	126.20	113.90	114.30	114.30	-9.63%	9,336,288
Jul 16, 2026	127.36	132.05	125.52	126.48	126.48	-1.95%	7,117,428
Jul 15, 2026	133.83	135.68	128.04	129.00	129.00	-3.62%	6,635,351
Jul 14, 2026	140.50	141.00	127.00	133.84	133.84	-3.36%	10,820,430
Jul 13, 2026	146.03	149.40	138.23	138.50	138.50	-5.85%	9,234,855
Jul 10, 2026	149.00	153.89	147.03	147.10	147.10	-1.87%	11,516,490
Jul 9, 2026	140.00	150.36	136.98	149.91	149.91	7.08%	11,795,847
Jul 8, 2026	141.00	143.79	136.20	140.00	140.00	-0.21%	7,219,118
Jul 7, 2026	138.50	145.50	137.50	140.30	140.30	0.12%	7,778,670
Jul 6, 2026	137.20	143.00	133.37	140.13	140.13	3.01%	10,409,528
Jul 3, 2026	143.63	145.00	136.00	136.03	136.03	-5.86%	11,173,085
Jul 2, 2026	148.00	151.35	142.85	144.49	144.49	-5.07%	9,610,409
Jul 1, 2026	155.82	158.63	150.26	152.20	152.20	-1.60%	12,049,536
Jun 30, 2026	146.60	154.90	145.48	154.67	154.67	5.29%	11,879,336
Jun 29, 2026	144.93	148.33	141.11	146.90	146.90	1.37%	9,162,599
Jun 26, 2026	150.00	150.12	141.71	144.92	144.92	-4.77%	10,970,157
Jun 25, 2026	145.23	152.63	144.70	152.18	152.18	3.87%	14,422,310
Jun 24, 2026	141.01	146.96	139.00	146.51	146.51	3.11%	10,569,954
Jun 23, 2026	143.40	148.00	140.80	142.09	142.09	-1.93%	8,843,475
Jun 22, 2026	146.47	148.68	141.01	144.88	144.88	-1.10%	10,872,119
Jun 18, 2026	143.00	148.55	142.00	146.49	146.49	2.08%	10,804,560
Jun 17, 2026	140.15	143.80	137.51	143.50	143.50	0.91%	8,637,590
Jun 16, 2026	142.05	143.90	140.28	142.20	142.20	-0.80%	7,119,342
Jun 15, 2026	141.80	144.23	140.40	143.34	143.34	1.98%	9,292,478
Jun 12, 2026	139.60	146.71	137.01	140.56	140.56	3.59%	15,557,364
Jun 11, 2026	133.00	136.88	131.30	135.69	135.69	0.85%	8,500,380
Jun 10, 2026	131.20	141.57	131.20	134.55	134.55	1.47%	11,064,970
Jun 9, 2026	132.00	132.76	128.60	132.60	132.60	2.09%	7,105,318
Jun 8, 2026	130.65	133.98	129.02	129.88	129.88	-4.56%	7,616,957
Jun 5, 2026	138.15	140.88	135.58	136.08	136.08	-2.95%	7,287,281
Jun 4, 2026	138.78	142.28	138.00	140.21	140.21	-0.48%	6,144,684
Jun 3, 2026	139.11	144.87	138.52	140.88	140.88	0.56%	9,827,957
Jun 2, 2026	145.70	145.70	137.66	140.09	140.09	-2.87%	9,807,181
Jun 1, 2026	148.71	151.60	144.01	144.23	144.23	-1.08%	9,611,279
May 29, 2026	157.50	160.06	144.00	145.80	145.80	-6.57%	12,288,452
May 28, 2026	154.49	159.55	153.70	156.05	156.05	1.58%	11,419,898
May 27, 2026	162.00	163.40	152.01	153.62	153.62	-3.79%	12,236,620
May 26, 2026	162.38	162.66	156.02	159.67	159.67	-3.00%	11,172,390
May 25, 2026	160.00	166.82	157.00	164.60	164.60	2.62%	14,225,757
May 22, 2026	160.98	161.79	157.00	160.40	160.40	1.96%	10,217,830
May 21, 2026	172.41	174.32	156.50	157.31	157.31	-5.23%	16,500,270
May 20, 2026	161.80	168.48	161.57	166.00	166.00	1.05%	12,982,090
May 19, 2026	157.87	164.32	154.00	164.28	164.28	3.60%	10,438,000
May 18, 2026	158.51	163.88	157.38	158.57	158.57	-0.88%	8,688,789
May 15, 2026	165.02	167.50	158.10	159.98	159.98	-3.05%	12,330,670
May 14, 2026	175.18	176.06	165.00	165.02	165.02	-5.97%	13,321,424
May 13, 2026	169.20	176.19	166.89	175.50	175.50	0.23%	14,257,460
May 12, 2026	178.00	184.70	172.30	175.10	175.10	-2.23%	17,192,180